ITTEFAQ Iron Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 5.470 | 5.610 | 5.470 | 5.590 | 5.590 | 210,156 |
| 2024-08-20 | 5.560 | 5.560 | 5.360 | 5.410 | 5.410 | 45,431 |
| 2024-08-19 | 5.690 | 5.690 | 5.460 | 5.500 | 5.500 | 42,762 |
| 2024-08-16 | 5.580 | 5.600 | 5.440 | 5.540 | 5.540 | 69,971 |
| 2024-08-15 | 5.510 | 5.720 | 5.260 | 5.550 | 5.550 | 83,656 |
| 2024-08-13 | 5.550 | 5.750 | 5.500 | 5.600 | 5.600 | 89,114 |
| 2024-08-12 | 5.550 | 5.670 | 5.400 | 5.470 | 5.470 | 235,860 |
| 2024-08-09 | 5.640 | 5.640 | 5.480 | 5.510 | 5.510 | 69,719 |
| 2024-08-08 | 5.470 | 5.670 | 5.470 | 5.510 | 5.510 | 125,060 |
| 2024-08-07 | 5.700 | 5.750 | 5.560 | 5.620 | 5.620 | 74,625 |
| 2024-08-06 | 5.790 | 5.990 | 5.420 | 5.620 | 5.620 | 489,849 |
| 2024-08-05 | 5.400 | 5.600 | 5.350 | 5.590 | 5.590 | 203,417 |
| 2024-08-02 | 5.550 | 5.600 | 5.450 | 5.550 | 5.550 | 64,142 |
| 2024-08-01 | 5.580 | 5.590 | 5.400 | 5.490 | 5.490 | 38,475 |
| 2024-07-31 | 5.760 | 5.760 | 5.310 | 5.460 | 5.460 | 143,368 |
| 2024-07-30 | 5.520 | 5.780 | 5.500 | 5.640 | 5.640 | 51,003 |
| 2024-07-29 | 5.690 | 5.700 | 5.500 | 5.590 | 5.590 | 54,542 |
| 2024-07-26 | 5.700 | 5.700 | 5.510 | 5.530 | 5.530 | 47,419 |
| 2024-07-25 | 6.050 | 6.050 | 5.540 | 5.640 | 5.640 | 148,635 |
| 2024-07-24 | 5.960 | 5.960 | 5.600 | 5.670 | 5.670 | 63,700 |
| 2024-07-23 | 5.620 | 5.920 | 5.600 | 5.760 | 5.760 | 81,864 |
| 2024-07-22 | 5.670 | 5.870 | 5.600 | 5.600 | 5.600 | 132,308 |
| 2024-07-19 | 5.940 | 6.050 | 5.800 | 5.820 | 5.820 | 96,947 |
| 2024-07-18 | 6.100 | 6.100 | 5.930 | 5.940 | 5.940 | 157,790 |
| 2024-07-15 | 6.230 | 6.230 | 5.950 | 6.010 | 6.010 | 83,127 |
| 2024-07-12 | 6.100 | 6.100 | 6.000 | 6.060 | 6.060 | 45,478 |
| 2024-07-11 | 6.240 | 6.240 | 6.010 | 6.030 | 6.030 | 42,011 |
| 2024-07-10 | 6.160 | 6.440 | 6.000 | 6.010 | 6.010 | 171,653 |
| 2024-07-09 | 6.180 | 6.190 | 6.000 | 6.100 | 6.100 | 90,521 |
| 2024-07-08 | 6.210 | 6.210 | 6.050 | 6.090 | 6.090 | 23,222 |
| 2024-07-05 | 6.160 | 6.250 | 6.020 | 6.130 | 6.130 | 135,534 |
| 2024-07-04 | 6.250 | 6.290 | 6.100 | 6.140 | 6.140 | 87,236 |
| 2024-07-03 | 6.200 | 6.250 | 6.140 | 6.170 | 6.170 | 67,771 |
| 2024-07-02 | 6.100 | 6.200 | 6.050 | 6.190 | 6.190 | 122,474 |
| 2024-07-01 | 6.100 | 6.180 | 6.000 | 6.000 | 6.000 | 85,264 |
| 2024-06-28 | 5.980 | 6.150 | 5.900 | 6.080 | 6.080 | 59,788 |
| 2024-06-27 | 6.000 | 6.100 | 5.960 | 6.000 | 6.000 | 42,743 |
| 2024-06-26 | 6.100 | 6.150 | 5.900 | 5.950 | 5.950 | 859,390 |
| 2024-06-25 | 6.100 | 6.100 | 5.990 | 6.030 | 6.030 | 296,271 |
| 2024-06-24 | 6.190 | 6.240 | 6.050 | 6.130 | 6.130 | 110,535 |
| 2024-06-21 | 6.300 | 6.310 | 6.050 | 6.190 | 6.190 | 874,572 |
| 2024-06-20 | 6.270 | 6.380 | 6.180 | 6.230 | 6.230 | 219,897 |
| 2024-06-14 | 6.580 | 6.580 | 6.250 | 6.310 | 6.310 | 236,564 |
| 2024-06-13 | 6.600 | 6.700 | 6.460 | 6.510 | 6.510 | 908,624 |
| 2024-06-12 | 6.410 | 6.410 | 6.200 | 6.300 | 6.300 | 55,136 |
| 2024-06-11 | 6.800 | 6.800 | 6.200 | 6.230 | 6.230 | 68,033 |
| 2024-06-10 | 6.260 | 6.500 | 6.250 | 6.390 | 6.390 | 110,916 |
| 2024-06-07 | 6.110 | 6.300 | 5.970 | 6.240 | 6.240 | 351,805 |
| 2024-06-06 | 6.500 | 6.500 | 6.060 | 6.100 | 6.100 | 404,552 |
| 2024-06-05 | 6.490 | 6.550 | 6.300 | 6.320 | 6.320 | 79,813 |
| 2024-06-04 | 6.750 | 6.800 | 6.450 | 6.450 | 6.450 | 343,284 |
| 2024-06-03 | 6.600 | 7.000 | 6.600 | 6.800 | 6.800 | 749,723 |
| 2024-05-31 | 6.400 | 6.780 | 6.300 | 6.640 | 6.640 | 540,846 |
| 2024-05-30 | 6.400 | 6.450 | 6.200 | 6.390 | 6.390 | 232,610 |
| 2024-05-29 | 6.350 | 6.400 | 6.230 | 6.360 | 6.360 | 118,449 |
| 2024-05-27 | 6.540 | 6.540 | 6.300 | 6.310 | 6.310 | 253,937 |
| 2024-05-24 | 6.300 | 6.720 | 6.300 | 6.470 | 6.470 | 672,361 |
| 2024-05-23 | 6.320 | 6.530 | 6.320 | 6.430 | 6.430 | 159,606 |
| 2024-05-22 | 6.610 | 6.700 | 6.350 | 6.400 | 6.400 | 951,060 |
| 2024-05-21 | 6.820 | 6.820 | 6.540 | 6.630 | 6.630 | 206,591 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.